Pandora A/S (0NQC) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Pandora A/S

Date Open High Low Close* Volume
07/10/2015 816.00p 816.63p 808.63p 816.63p 1916
06/10/2015 804.50p 815.00p 801.34p 812.50p 4904
05/10/2015 785.25p 903.63p 772.50p 799.38p 0
02/10/2015 780.50p 780.50p 772.50p 772.50p 5927
01/10/2015 787.25p 787.25p 778.00p 778.00p 600
30/09/2015 783.25p 783.25p 769.75p 779.88p 2059
29/09/2015 777.25p 790.50p 768.75p 775.13p 3334
28/09/2015 801.25p 803.13p 780.00p 790.50p 0
25/09/2015 779.50p 802.00p 772.00p 791.00p 1038
24/09/2015 787.25p 787.25p 765.00p 772.00p 48724
23/09/2015 767.75p 785.13p 767.75p 785.13p 202
22/09/2015 797.50p 797.84p 772.35p 782.50p 11595
21/09/2015 787.75p 796.13p 778.38p 796.13p 7353
18/09/2015 787.75p 791.00p 773.87p 778.38p 1208
17/09/2015 786.25p 793.97p 784.50p 784.50p 1422
16/09/2015 769.38p 784.50p 769.38p 773.25p 6227
15/09/2015 764.25p 766.00p 754.25p 759.13p 5769
14/09/2015 774.50p 774.50p 752.63p 754.25p 230
11/09/2015 781.88p 783.00p 766.75p 772.00p 0
10/09/2015 774.75p 781.00p 774.75p 775.13p 410
09/09/2015 791.50p 791.50p 771.50p 784.25p 471
08/09/2015 766.75p 775.00p 765.13p 771.50p 408
07/09/2015 770.50p 776.15p 765.13p 765.13p 2
04/09/2015 769.13p 769.13p 757.00p 760.75p 1669
03/09/2015 761.50p 778.13p 753.00p 770.00p 539
02/09/2015 755.88p 757.39p 747.75p 753.00p 4754
01/09/2015 756.63p 757.00p 745.00p 752.50p 7990
28/08/2015 764.25p 764.25p 749.37p 754.00p 660
27/08/2015 760.50p 772.93p 752.85p 759.25p 7055
26/08/2015 729.50p 760.01p 729.50p 737.88p 3924
25/08/2015 727.75p 756.87p 707.38p 750.00p 4555
24/08/2015 708.13p 753.25p 681.36p 707.38p 28983
21/08/2015 748.25p 756.85p 735.76p 753.25p 11037
20/08/2015 790.75p 791.50p 758.00p 771.75p 2397
19/08/2015 797.50p 804.56p 785.00p 792.50p 9840
18/08/2015 799.75p 800.75p 791.50p 798.75p 2400
17/08/2015 806.63p 806.63p 791.56p 798.88p 6454
14/08/2015 792.50p 802.00p 792.50p 400.50p 6308
13/08/2015 806.63p 810.41p 794.50p 400.50p 1894
12/08/2015 798.75p 820.00p 785.50p 400.50p 2047
11/08/2015 786.50p 815.00p 776.00p 400.50p 25039
10/08/2015 775.50p 787.82p 771.50p 400.50p 75269
07/08/2015 801.50p 801.50p 777.38p 400.50p 742
06/08/2015 797.75p 802.75p 792.00p 400.50p 78983
05/08/2015 797.00p 798.38p 786.50p 400.50p 25955
04/08/2015 797.00p 806.79p 788.00p 400.50p 1666
03/08/2015 771.00p 799.00p 771.00p 400.50p 12529
31/07/2015 768.13p 768.50p 758.38p 400.50p 16218
30/07/2015 777.25p 777.25p 761.00p 400.50p 21025
29/07/2015 771.50p 774.50p 769.00p 400.50p 14721
28/07/2015 772.75p 779.66p 755.13p 400.50p 18837
27/07/2015 761.50p 770.50p 757.88p 400.50p 5857
24/07/2015 784.00p 784.00p 774.38p 400.50p 176
23/07/2015 786.75p 790.25p 777.88p 400.50p 2299
22/07/2015 787.25p 789.75p 781.75p 400.50p 2882
21/07/2015 791.00p 796.32p 779.13p 400.50p 1160
20/07/2015 781.13p 797.30p 780.50p 400.50p 2427
17/07/2015 777.25p 781.50p 772.00p 400.50p 2720
16/07/2015 781.38p 784.50p 773.00p 400.50p 21868
15/07/2015 762.00p 780.50p 762.00p 400.50p 5500
14/07/2015 765.50p 765.50p 756.00p 400.50p 383
13/07/2015 766.50p 777.56p 760.00p 400.50p 930
10/07/2015 751.25p 755.13p 742.88p 400.50p 16693
09/07/2015 728.00p 737.50p 720.75p 400.50p 1389
08/07/2015 718.63p 722.50p 711.50p 400.50p 572
07/07/2015 741.25p 741.25p 352.26p 400.50p 5890
06/07/2015 740.00p 742.50p 734.00p 400.50p 5032
03/07/2015 742.50p 751.13p 742.50p 400.50p 40189
02/07/2015 744.50p 744.50p 732.00p 400.50p 9575
01/07/2015 731.88p 750.00p 729.00p 400.50p 90387
30/06/2015 713.75p 719.00p 710.50p 400.50p 6873
29/06/2015 702.25p 714.25p 702.25p 400.50p 15589
26/06/2015 718.88p 726.50p 717.63p 400.50p 16752
25/06/2015 717.88p 727.75p 717.88p 400.50p 17289
24/06/2015 725.50p 727.88p 719.00p 400.50p 70760
23/06/2015 723.50p 727.50p 716.50p 400.50p 1426
22/06/2015 706.88p 722.00p 705.36p 400.50p 26105
19/06/2015 691.00p 700.86p 686.86p 400.50p 11638
18/06/2015 682.38p 687.50p 673.50p 400.50p 17743
17/06/2015 694.50p 694.50p 681.50p 400.50p 32775
16/06/2015 681.88p 693.50p 677.44p 400.50p 17414
15/06/2015 691.00p 691.00p 681.63p 400.50p 1590
12/06/2015 699.00p 703.25p 691.75p 400.50p 68941
11/06/2015 688.50p 704.25p 688.50p 400.50p 21161
10/06/2015 667.75p 681.00p 663.00p 400.50p 25107
09/06/2015 664.00p 671.50p 659.00p 400.50p 16222
08/06/2015 665.63p 676.25p 665.63p 400.50p 10924
05/06/2015 670.00p 670.00p 664.50p 400.50p 0
04/06/2015 669.75p 675.00p 664.50p 400.50p 3229
03/06/2015 683.50p 683.50p 673.50p 400.50p 13359
02/06/2015 679.50p 684.50p 674.38p 400.50p 249423
01/06/2015 679.25p 684.00p 673.50p 400.50p 14546
29/05/2015 693.38p 693.38p 677.00p 400.50p 10140
28/05/2015 693.88p 696.50p 687.13p 400.50p 14996
27/05/2015 697.00p 698.50p 689.50p 400.50p 10969
26/05/2015 696.25p 702.50p 691.75p 400.50p 18090
22/05/2015 693.25p 694.50p 685.00p 400.50p 14566
21/05/2015 698.75p 699.00p 692.50p 400.50p 6669
20/05/2015 698.75p 700.50p 692.50p 400.50p 739
19/05/2015 689.00p 700.00p 689.00p 400.50p 8727
18/05/2015 683.50p 696.50p 680.63p 400.50p 55549
15/05/2015 681.00p 681.00p 679.38p 400.50p 0
14/05/2015 681.00p 688.00p 681.00p 400.50p 0
13/05/2015 671.75p 692.50p 671.75p 400.50p 43669
12/05/2015 700.25p 709.25p 679.00p 400.50p 38908
11/05/2015 705.50p 707.50p 694.50p 400.50p 34974
08/05/2015 694.50p 696.38p 681.00p 400.50p 6462
07/05/2015 670.00p 684.25p 663.00p 400.50p 11520
06/05/2015 692.75p 701.44p 673.00p 400.50p 13446
05/05/2015 698.75p 714.00p 687.88p 400.50p 17498
01/05/2015 689.50p 689.50p 686.25p 400.50p 0
30/04/2015 687.25p 696.50p 684.13p 400.50p 48282
29/04/2015 714.50p 714.50p 690.50p 400.50p 7088
28/04/2015 719.13p 727.35p 704.75p 400.50p 47127
27/04/2015 730.88p 730.88p 718.75p 400.50p 7550
24/04/2015 709.00p 724.00p 709.00p 400.50p 10959
23/04/2015 703.75p 703.75p 688.00p 400.50p 3295
22/04/2015 699.75p 702.86p 690.36p 400.50p 6661
21/04/2015 705.00p 707.75p 693.25p 400.50p 74883
20/04/2015 677.75p 704.00p 674.25p 400.50p 55475
17/04/2015 654.50p 663.25p 652.00p 400.50p 4669
16/04/2015 665.25p 665.25p 658.00p 400.50p 3973
15/04/2015 675.13p 675.13p 665.38p 400.50p 4758
14/04/2015 671.75p 681.00p 669.75p 400.50p 4611
13/04/2015 661.50p 673.56p 660.87p 400.50p 38923
10/04/2015 672.75p 672.75p 664.25p 400.50p 35802
09/04/2015 661.50p 671.50p 655.89p 400.50p 22592
08/04/2015 646.50p 651.50p 644.00p 400.50p 6941
07/04/2015 651.00p 652.00p 643.00p 400.50p 27452
02/04/2015 634.00p 637.00p 630.63p 400.50p 0
01/04/2015 631.88p 637.00p 629.00p 400.50p 3905
31/03/2015 629.50p 637.50p 626.87p 400.50p 16598
30/03/2015 615.50p 629.00p 614.50p 400.50p 3525
27/03/2015 617.00p 617.00p 602.25p 400.50p 1508407
26/03/2015 601.50p 609.50p 599.50p 400.50p 9645
25/03/2015 620.75p 620.75p 606.13p 400.50p 777824
24/03/2015 612.25p 621.00p 612.25p 400.50p 6078
23/03/2015 613.75p 625.00p 605.63p 400.50p 502905
20/03/2015 616.50p 622.50p 613.75p 400.50p 6689
19/03/2015 613.00p 618.25p 607.05p 400.50p 302564
18/03/2015 618.25p 620.05p 609.13p 400.50p 1178648
17/03/2015 633.75p 635.00p 611.00p 400.50p 41258
16/03/2015 627.00p 634.50p 627.00p 400.50p 503623
13/03/2015 621.50p 629.25p 615.50p 400.50p 9753
12/03/2015 630.25p 630.25p 625.75p 400.50p 1000384
11/03/2015 630.75p 632.75p 623.13p 400.50p 13547
10/03/2015 618.00p 628.50p 614.25p 400.50p 6642
09/03/2015 608.50p 618.00p 605.50p 400.50p 31036
06/03/2015 610.75p 616.50p 608.00p 400.50p 5183
05/03/2015 613.50p 619.19p 607.38p 400.50p 7179
04/03/2015 608.25p 613.96p 605.50p 400.50p 4152
03/03/2015 604.25p 611.50p 603.75p 400.50p 8466
02/03/2015 608.75p 612.50p 597.38p 400.50p 1008341
27/02/2015 600.50p 608.50p 597.50p 400.50p 7950
26/02/2015 602.75p 608.00p 599.50p 400.50p 3044
25/02/2015 593.88p 605.50p 593.88p 400.50p 14225
24/02/2015 596.75p 598.56p 589.25p 400.50p 33534
23/02/2015 589.00p 597.75p 583.00p 400.50p 45630
20/02/2015 571.50p 584.00p 563.00p 400.50p 82524
19/02/2015 564.25p 570.50p 557.25p 400.50p 92711
18/02/2015 554.00p 559.50p 545.17p 400.50p 16119
17/02/2015 528.75p 548.50p 521.00p 400.50p 47382
16/02/2015 460.75p 461.10p 455.80p 400.50p 14471
13/02/2015 457.25p 460.00p 454.35p 400.50p 4733
12/02/2015 444.63p 455.60p 444.63p 400.50p 58004
11/02/2015 447.13p 449.40p 442.00p 400.50p 8756
10/02/2015 434.63p 451.10p 433.30p 400.50p 59026
09/02/2015 429.25p 434.20p 429.25p 400.50p 1440
06/02/2015 425.75p 428.00p 424.60p 400.50p 499
05/02/2015 443.38p 443.38p 427.00p 400.50p 20994
04/02/2015 410.38p 445.00p 409.38p 400.50p 114939
03/02/2015 439.00p 439.13p 426.88p 400.50p 166391
02/02/2015 468.00p 468.00p 458.60p 400.50p 180
30/01/2015 478.75p 480.00p 470.50p 400.50p 846
29/01/2015 464.63p 478.50p 464.63p 400.50p 79518
28/01/2015 462.13p 464.09p 459.09p 400.50p 14829
27/01/2015 466.13p 468.99p 457.80p 400.50p 4642
26/01/2015 466.75p 468.25p 462.25p 400.50p 6738
23/01/2015 463.38p 468.63p 463.38p 400.50p 8112
22/01/2015 455.50p 461.38p 455.50p 400.50p 37532
21/01/2015 456.63p 456.63p 450.75p 400.50p 13852
20/01/2015 459.50p 459.50p 453.00p 400.50p 1735
19/01/2015 444.88p 460.50p 444.88p 400.50p 20865
16/01/2015 459.25p 459.25p 449.54p 400.50p 240648
15/01/2015 469.38p 469.38p 445.18p 400.50p 110986
14/01/2015 471.88p 477.43p 462.25p 400.50p 41354
13/01/2015 461.25p 474.00p 461.25p 400.50p 176508
12/01/2015 484.88p 484.88p 463.25p 400.50p 32182
09/01/2015 480.25p 489.33p 477.24p 400.50p 15030
08/01/2015 499.00p 500.25p 452.45p 400.50p 53426
07/01/2015 501.50p 501.50p 491.50p 400.50p 37499
06/01/2015 500.50p 505.25p 494.80p 400.50p 18678
05/01/2015 515.50p 515.50p 501.63p 400.50p 15975
02/01/2015 507.75p 510.50p 504.88p 400.50p 3153
31/12/2014 504.50p 506.63p 501.88p 400.50p 0
30/12/2014 491.00p 504.50p 491.00p 400.50p 659
29/12/2014 497.75p 497.75p 492.25p 400.50p 0
24/12/2014 499.63p 499.63p 499.63p 400.50p 0
23/12/2014 502.25p 502.25p 499.63p 400.50p 217
22/12/2014 501.00p 501.50p 497.10p 400.50p 3144

*Close Price adjusted for both dividends and splits